CTCP Chứng khoán Bảo Việt (bvs)

37.70
-0.30
(-0.79%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-1.80 -4.52% 13,110,277 -104,500 -4.4
36.90
41.50
37.70
2 tháng
(2024-09-23) 		-3.40 -8.21% 29,598,362 -1,710,800 -67.7
36.90
43.66
37.70
3 tháng
(2024-08-26) 		-0.75 -1.94% 43,141,181 -1,709,100 -68.0
36.90
43.66
37.70
6 tháng
(2024-05-27) 		-5.36 -12.37% 99,712,904 -2,207,900 -86.9
31.39
46.99
37.70
12 tháng
(2023-11-28) 		13.67 56.19% 169,772,704 -4,672,727 -164.2
24.23
46.99
37.70
24 tháng
(2022-12-05) 		20.72 119.93% 254,815,164 -3,534,534 -129.2
14.63
46.99
37.70
36 tháng
(2021-12-08) 		4.91 14.83% 319,020,401 -4,448,116 -144.1
10.95
46.99
37.70
60 tháng
(2019-12-19) 		29.98 373.78% 605,391,187 -18,189,046 -377.8
6.40
46.99
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2010
20.32
 341,100 20.67 20.75 20.10 0 0 0
24/06/2010
20.67
 217,900 20.75 21.10 20.60 5,000 15,000 -0.3
23/06/2010
20.75
 299,100 20.89 21.03 20.75 2,000 71,500 -2.0
22/06/2010
20.89
 322,400 21.25 21.39 20.82 25,500 61,000 -1.0
21/06/2010
21.25
 261,400 21.32 21.46 21.10 10,000 64,800 -1.6
18/06/2010
21.32
 421,400 21.25 21.75 21.10 17,000 228,800 -6.3
17/06/2010
21.25
 355,300 21.82 22.03 21.25 100 116,400 -3.5
16/06/2010
21.82
 596,900 21.03 22.32 21.10 0 122,700 -3.7
15/06/2010
21.03
 201,700 21.25 21.25 20.96 1,000 0 0.0
14/06/2010
21.25
 228,200 21.17 21.46 21.03 300 0 0.0
11/06/2010
21.17
 209,600 20.96 21.82 21.03 0 100 -0.0
10/06/2010
20.96
 192,600 20.96 21.17 20.39 0 0 0
09/06/2010
20.96
 237,000 21.32 21.60 20.82 0 0 0
08/06/2010
21.32
 328,700 21.10 21.39 20.75 0 0 0
07/06/2010
21.10
 626,000 22.18 22.18 20.75 2,300 400 0.1
04/06/2010
22.18
 348,200 22.25 22.61 22.10 0 0 0
03/06/2010
22.25
 408,800 22.18 23.32 22.10 800 0 0.0
02/06/2010
22.18
 312,800 22.18 22.39 21.82 0 0 0
01/06/2010
22.18
 371,900 22.46 22.68 21.89 9,000 0 0.3
31/05/2010
22.46
 343,000 23.53 23.61 22.18 500 44,000 -1.4
28/05/2010
23.53
 876,000 22.18 23.53 22.75 0 0 0
27/05/2010
22.18
 425,600 22.75 22.75 21.68 0 600 -0.0
26/05/2010
22.75
 530,500 22.10 22.89 22.03 0 4,000 -0.1
25/05/2010
22.10
 367,100 22.68 23.25 21.46 0 0 0
24/05/2010
22.68
 1,046,600 21.25 22.68 21.68 700 1,000 -0.0
21/05/2010
21.25
 954,300 23.32 23.32 21.03 0 3,800 -0.1
20/05/2010
23.32
 886,200 21.60 23.32 20.60 32,400 400 1.0
19/05/2010
21.60
 588,300 22.96 22.96 21.39 1,000 0 0.0
18/05/2010
22.96
 341,700 22.89 23.46 22.61 3,000 0 0.1
17/05/2010
22.89
 601,000 24.11 24.32 22.75 2,900 0 0.1
14/05/2010
24.11
 351,200 24.32 24.46 23.96 0 30,000 -1.0
13/05/2010
24.32
 660,600 24.04 24.89 23.75 2,000 15,500 -0.5
12/05/2010
24.04
 1,017,900 25.47 25.54 23.89 2,100 81,500 -2.6
11/05/2010
25.47
 595,300 25.32 26.83 25.25 1,300 0 0.0
10/05/2010
25.32
 733,400 26.32 26.40 24.97 1,000 58,200 -2.0
07/05/2010
26.32
 654,100 27.33 27.33 26.04 2,000 0 0.1
06/05/2010
27.33
 677,400 27.04 27.68 27.11 16,000 5,000 0.4
05/05/2010
27.04
 479,100 27.54 27.54 26.97 5,000 0 0.2
04/05/2010
27.54
 635,100 27.47 28.18 27.47 800 100 0.0
29/04/2010
27.47
 635,800 27.25 27.68 26.97 12,000 100 0.5
28/04/2010
27.25
 509,600 27.54 27.68 27.11 200 0 0.0
27/04/2010
27.54
 358,800 28.33 28.33 27.54 36,500 0 1.4
26/04/2010
28.33
 906,400 28.11 29.33 27.97 10,000 32,600 -0.9
22/04/2010
28.11
 1,722,000 26.97 28.11 26.40 1,800 30,000 -1.1
21/04/2010
26.97
 661,800 25.97 27.11 25.97 33,900 300 1.2
20/04/2010
25.97
 608,100 26.25 26.54 25.47 0 0 0
19/04/2010
26.25
 571,100 27.11 27.11 26.11 4,500 30,000 -1.0
16/04/2010
27.11
 502,700 27.40 27.83 27.04 35,000 0 1.3
15/04/2010
27.40
 707,100 26.97 27.54 26.90 0 0 0
14/04/2010
26.97
 337,900 27.33 27.54 26.97 2,000 0 0.1
13/04/2010
27.33
 377,800 27.90 28.26 27.25 0 1,000 -0.0
12/04/2010
27.90
 888,500 27.40 28.26 27.04 5,500 127,200 -4.7
09/04/2010
27.40
 680,200 26.83 27.83 26.90 600 0 0.0
08/04/2010
26.83
 451,400 26.97 27.68 26.47 6,000 50,200 -1.7
07/04/2010
26.97
 398,900 27.40 27.54 26.97 100 300 -0.0
06/04/2010
27.40
 638,100 27.33 28.26 27.11 3,000 3,100 -0.0
05/04/2010
27.33
 942,700 27.25 27.33 26.47 17,000 400 0.6
02/04/2010
27.25
 377,700 27.11 27.54 26.97 50,000 2,400 1.8
01/04/2010
27.11
 440,500 26.47 27.47 26.11 5,000 1,000 0.2
31/03/2010
26.47
 504,000 26.83 27.18 26.32 0 7,300 -0.3
30/03/2010
26.83
 688,100 27.54 27.76 26.47 3,400 0 0.1
29/03/2010
27.54
 491,400 27.97 28.47 27.33 18,700 0 0.7
26/03/2010
27.97
 606,400 28.33 28.61 27.54 0 0 0
25/03/2010
28.33
 953,100 29.54 29.69 27.61 215,100 0 8.5
24/03/2010
29.54
 695,500 28.83 29.76 28.69 3,500 5,500 -0.1
23/03/2010
28.83
 595,300 28.83 29.19 28.33 33,000 3,000 1.2
22/03/2010
28.83
 710,400 29.62 29.90 28.61 0 200 -0.0
19/03/2010
29.62
 937,800 29.54 30.47 28.97 34,300 11,800 0.9
18/03/2010
29.54
 1,508,500 27.47 29.54 27.68 435,500 4,500 17.2
17/03/2010
27.47
 675,000 28.11 28.61 26.83 7,500 500 0.3
16/03/2010
28.11
 1,153,600 29.54 29.83 28.04 2,000 7,900 -0.2
15/03/2010
29.54
 592,400 29.83 30.76 29.47 10,000 1,000 0.4
12/03/2010
29.83
 1,061,900 28.33 30.04 28.04 10,000 6,900 0.1
11/03/2010
28.33
 592,700 28.33 29.19 27.90 5,000 400 0.2
10/03/2010
28.33
 982,100 29.97 29.97 27.97 1,800 2,000 -0.0
09/03/2010
29.97
 1,151,000 28.90 30.83 28.97 325,300 16,800 12.9
08/03/2010
28.90
 509,616 27.54 28.90 27.18 105,000 1,000 0
05/03/2010
27.54
 1,023,900 26.47 27.90 26.04 5,000 900 0.2
04/03/2010
26.47
 732,700 25.97 27.68 26.11 0 1,000 -0.0
03/03/2010
25.97
 754,600 24.61 25.97 24.54 2,500 1,000 0.1
02/03/2010
24.61
 953,900 23.89 24.82 23.75 5,000 24,900 -0.7
01/03/2010
23.89
 430,100 23.46 23.96 23.03 2,000 1,200 0.0
26/02/2010
23.46
 149,900 23.53 23.61 23.18 0 0 0
25/02/2010
23.53
 336,500 23.25 23.96 23.18 0 4,500 -0.1
24/02/2010
23.25
 365,300 22.75 23.32 22.18 1,600 5,100 -0.1
23/02/2010
22.75
 260,400 23.68 23.75 22.61 0 0 0
22/02/2010
23.68
 291,400 23.53 24.61 23.46 5,000 0 0.2
12/02/2010
23.53
 295,900 23.03 23.61 23.18 7,200 600 0.2
11/02/2010
23.03
 201,300 22.53 23.18 22.18 1,000 0 0.0
10/02/2010
22.53
 254,300 22.03 22.89 22.18 3,400 0 0.1
09/02/2010
22.03
 299,100 22.68 22.68 21.96 600 100 0.0
08/02/2010
22.68
 266,100 23.03 23.25 22.25 1,000 0 0.0
05/02/2010
23.03
 346,200 23.75 23.75 22.68 0 0 0
04/02/2010
23.75
 496,800 22.82 23.75 22.89 3,300 0 0.1
03/02/2010
22.82
 283,400 22.89 23.18 22.68 0 25,400 -0.8
02/02/2010
22.89
 277,300 23.03 23.75 22.75 0 0 0
01/02/2010
23.03
 222,200 22.53 23.11 22.46 0 0 0
29/01/2010
22.53
 464,200 23.18 23.25 22.03 1,000 90,000 -2.8
28/01/2010
23.18
 265,500 23.82 23.82 22.96 0 0 0
27/01/2010
23.82
 475,400 25.47 26.11 23.39 7,700 40,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |